1. Share Prices

  2. Johnson Service Group PLC (JSG)

155.40p-0.60 (-0.38%)02 Oct 2024, 14:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Johnson Service Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 1, 2024159.00p159.00p154.80p156.00p880,192
Sep 30, 2024156.60p156.60p154.80p155.80p731,022
Sep 27, 2024159.00p159.00p155.12p156.60p200,789
Sep 26, 2024156.00p158.40p153.60p156.00p1,258,955
Sep 25, 2024152.60p156.00p152.60p155.20p798,453
Sep 24, 2024156.00p158.00p151.60p155.00p527,488
Sep 23, 2024158.40p159.20p155.40p157.00p285,040
Sep 20, 2024159.00p161.00p158.20p158.20p744,176
Sep 19, 2024160.20p161.32p159.20p159.80p2,365,492
Sep 18, 2024161.20p161.36p158.40p160.00p270,587
Sep 17, 2024158.40p160.60p156.88p160.60p431,954
Sep 16, 2024159.20p160.12p157.80p158.00p673,219
Sep 13, 2024155.80p159.60p154.04p159.60p302,705
Sep 12, 2024155.00p158.20p153.80p155.40p294,067
Sep 11, 2024156.80p157.00p154.20p155.20p435,237
Sep 10, 2024154.20p155.60p153.20p155.60p387,135
Sep 9, 2024151.80p155.00p151.30p155.00p862,555
Sep 6, 2024150.20p152.00p147.46p151.00p643,676
Sep 5, 2024155.00p155.00p150.20p150.20p588,496
Sep 4, 2024155.40p156.80p149.00p152.60p727,373
Sep 3, 2024160.60p163.60p153.60p154.80p914,028
Sep 2, 2024160.00p164.40p158.00p159.00p332,709
Aug 30, 2024155.00p161.47p155.00p160.00p400,961
Aug 29, 2024159.00p160.20p157.00p158.80p461,726
Aug 28, 2024157.80p158.20p153.40p157.00p413,705
Aug 27, 2024154.40p157.88p154.40p157.40p219,220
Aug 23, 2024157.20p158.80p155.40p158.00p250,500
Aug 22, 2024159.80p159.80p155.98p157.80p279,771
Aug 21, 2024154.80p158.40p152.32p157.80p317,947
Aug 20, 2024153.40p156.40p152.67p156.00p459,324
Aug 19, 2024154.80p157.00p152.48p156.40p587,556
Aug 16, 2024158.00p158.26p155.60p155.60p189,222
Aug 15, 2024155.80p158.60p155.00p158.00p305,877
Aug 14, 2024155.80p158.00p153.50p157.60p356,053
Aug 13, 2024156.00p156.42p154.60p155.00p206,369
Aug 12, 2024157.00p159.40p153.80p156.20p421,814
Aug 9, 2024157.00p157.20p155.00p156.60p147,906
Aug 8, 2024155.80p158.20p151.60p154.60p296,526
Aug 7, 2024155.00p158.40p154.40p157.40p185,622
Aug 6, 2024154.80p156.40p151.20p156.40p302,326
Aug 5, 2024153.60p155.60p149.60p155.00p724,099
Aug 2, 2024162.20p162.20p155.40p157.40p325,558
Aug 1, 2024159.00p161.00p158.40p158.40p748,177
Jul 31, 2024165.00p165.00p161.46p162.80p505,352
Jul 30, 2024156.00p163.40p156.00p163.40p541,693
Jul 29, 2024159.20p164.60p159.20p159.60p183,913
Jul 26, 2024161.00p163.00p159.27p163.00p113,555
Jul 25, 2024161.40p161.40p156.00p160.80p942,943
Jul 24, 2024160.00p160.00p157.60p157.60p282,950
Jul 23, 2024158.00p161.00p158.00p159.20p672,591
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC237.756.38
Ithaca Energy PLC113.605.58
Prudential PLC716.003.53
Schroder Oriental Income Fund Limited281.272.65
Harbour Energy PLC278.402.62
Schroder Asiapacific Fund PLC561.002.56

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,268.00-7.24
Aston Martin Lagonda Global Holdings PLC111.00-5.29
Close Brothers Group PLC383.32-4.79
Jd Sports Fashion PLC143.30-4.15
Ocado Group PLC381.10-3.32
Severn Trent PLC2,610.00-2.97